Premium
Rocky Brands Inc (RCKY)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.26332412159 | 25.33 | 26.2338 | 25 | 35932 | 25.48917634 | CS |
| 4 | 2.08 | 9.07108591365 | 22.93 | 26.2338 | 21.75 | 37154 | 24.12367065 | CS |
| 12 | 3.05 | 13.8888888889 | 21.96 | 26.2338 | 20.1163 | 40185 | 22.77732676 | CS |
| 26 | -2 | -7.40466493891 | 27.01 | 33.04 | 19.65 | 41642 | 25.45241552 | CS |
| 52 | -3.62 | -12.6440796367 | 28.63 | 40.14 | 19.65 | 41618 | 29.30423394 | CS |
| 156 | -16.39 | -39.5893719807 | 41.4 | 48.905 | 11.775 | 38187 | 27.3672296 | CS |
| 260 | -2.21 | -8.11903012491 | 27.22 | 69 | 11.775 | 43968 | 33.68241031 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 25.01 | -0.03 | -0.12 | 25.31 | 25.3325 | 24.6701 | 69177 |
| 1738366500 | 25.04 | -0.47 | -1.84 | 25.35 | 25.95 | 25 | 47623 |
| 1738280100 | 25.51 | -0.14 | -0.55 | 25.65 | 26.2338 | 25.48 | 24878 |
| 1738193700 | 25.65 | -0.14 | -0.54 | 25.75 | 26.21 | 25.37 | 28937 |
| 1738107300 | 25.79 | 0.2 | 0.78 | 25.5 | 25.9392 | 25.35 | 44298 |
| 1738020900 | 25.59 | 0.04 | 0.16 | 25.33 | 26.01 | 25.33 | 32795 |
| 1737761700 | 25.55 | 0.61 | 2.45 | 25.42 | 25.8279 | 25.219 | 53360 |
| 1737675300 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1737588900 | 24.94 | 0.42 | 1.71 | 24.57 | 25.15 | 24.46 | 41089 |
| 1737502500 | 24.52 | 0.35 | 1.45 | 24.31 | 24.7 | 24.025 | 52257 |
| 1737156900 | 24.17 | 0.39 | 1.64 | 23.78 | 24.47 | 23.57 | 33693 |
| 1737070500 | 23.78 | 0.29 | 1.23 | 23.27 | 23.94 | 23.03 | 38249 |
| 1736984100 | 23.49 | 1.29 | 5.81 | 22.78 | 23.52 | 22.78 | 20846 |
| 1736897700 | 22.2 | -0.51 | -2.25 | 22.79 | 23.46 | 22.18 | 56798 |
| 1736811300 | 22.71 | 0.43 | 1.93 | 22.11 | 22.915 | 22.11 | 33834 |
| 1736552100 | 22.28 | -0.32 | -1.42 | 22.21 | 22.5099 | 21.755 | 40389 |
| 1736379300 | 22.6 | 0.05 | 0.24 | 22.3 | 22.66 | 21.75 | 29386 |
| 1736292900 | 22.545 | -0.36 | -1.55 | 23.15 | 23.49 | 22.5 | 30457 |
| 1736206500 | 22.9 | -0.09 | -0.39 | 23 | 23.425 | 22.89 | 24546 |
| 1735947300 | 22.99 | 0.5 | 2.22 | 22.68 | 22.99 | 22.1513 | 37300 |
| 1735860900 | 22.49 | -0.31 | -1.36 | 22.88 | 23.27 | 22.165 | 47528 |
| 1735688100 | 22.8 | 0.45 | 2.01 | 22.49 | 23 | 22.05 | 37503 |
| 1735601700 | 22.35 | -0.18 | -0.80 | 22.44 | 22.555 | 21.79 | 26707 |
| 1735342500 | 22.53 | -0.86 | -3.68 | 23.1 | 23.48 | 22.07 | 44666 |
| 1735256100 | 23.39 | 0.61 | 2.68 | 22.57 | 23.42 | 22.295 | 26803 |
| 1735077840 | 22.78 | 0.07 | 0.31 | 22.9 | 22.99 | 22.47 | 22289 |
| 1734996900 | 22.71 | -0.13 | -0.57 | 22.97 | 23.25 | 22.4342 | 25388 |
| 1734737700 | 22.84 | 0.45 | 2.01 | 22.04 | 23.155 | 22.04 | 48112 |
| 1734651300 | 22.39 | -0.25 | -1.10 | 22.8 | 23.4 | 22.05 | 31119 |
| 1734564900 | 22.64 | -0.74 | -3.17 | 23.5 | 23.92 | 22.44 | 47094 |
| 1734478500 | 23.38 | -0.51 | -2.13 | 23.9 | 24.67 | 23.011 | 40949 |
| 1734392100 | 23.89 | -0.02 | -0.08 | 23.89 | 24.47 | 23.55 | 34971 |
| 1734132900 | 23.91 | 0.84 | 3.64 | 22.9 | 24.16 | 22.87 | 43337 |
| 1734046500 | 23.07 | -0.17 | -0.73 | 23.07 | 23.8 | 22.76 | 48824 |
| 1733960100 | 23.24 | 0.86 | 3.84 | 22.43 | 23.45 | 21.79 | 49467 |
| 1733873700 | 22.38 | -0.13 | -0.58 | 22.5 | 22.95 | 22.06 | 55510 |
| 1733787300 | 22.51 | 0.72 | 3.30 | 22.05 | 22.86 | 22.01 | 31766 |
| 1733528100 | 21.79 | -0.04 | -0.18 | 21.92 | 22.129 | 21.59 | 44827 |
| 1733441700 | 21.83 | -0.64 | -2.85 | 22.47 | 22.55 | 21.51 | 55853 |
| 1733355300 | 22.47 | 0.1 | 0.45 | 22.27 | 22.4945 | 21.9 | 44851 |
| 1733268900 | 22.37 | 0.05 | 0.22 | 22.07 | 22.43 | 21.7 | 57446 |
| 1733182500 | 22.32 | 0.62 | 2.86 | 21.6 | 22.65 | 21.33 | 60851 |
| 1732917840 | 21.7 | -0.17 | -0.78 | 22.26 | 22.6 | 21.68 | 32594 |
| 1732750500 | 21.87 | 0.09 | 0.41 | 21.78 | 22.37 | 21.66 | 34686 |
| 1732664100 | 21.78 | -0.91 | -4.01 | 22.35 | 22.53 | 21.605 | 35811 |
| 1732577700 | 22.69 | 0.87 | 3.99 | 22.03 | 22.94 | 22 | 39477 |
| 1732318500 | 21.82 | 0.91 | 4.35 | 21.13 | 22.03 | 21.13 | 23057 |
| 1732232100 | 20.91 | -0.05 | -0.24 | 20.93 | 21.0579 | 20.45 | 51426 |
| 1732145700 | 20.96 | 0.05 | 0.24 | 21 | 21.19 | 20.52 | 41569 |
| 1732059300 | 20.91 | 0.28 | 1.36 | 20.63 | 21.1 | 20.1163 | 36051 |
| 1731972900 | 20.63 | -0.33 | -1.57 | 20.99 | 21.41 | 20.615 | 38708 |
| 1731713700 | 20.96 | -0.25 | -1.18 | 21.33 | 21.68 | 20.64 | 47286 |
| 1731627300 | 21.21 | -0.28 | -1.30 | 21.68 | 21.985 | 20.76 | 47399 |
| 1731540900 | 21.49 | -0.23 | -1.06 | 22.06 | 22.22 | 21.2692 | 68277 |
| 1731454500 | 21.72 | -0.41 | -1.85 | 21.89 | 22.83 | 21.52 | 53272 |
| 1731368100 | 22.13 | 0.53 | 2.45 | 21.88 | 22.16 | 21.16 | 56860 |
| 1731108900 | 21.6 | -0.28 | -1.28 | 21.88 | 22.25 | 21.165 | 50559 |
| 1731022500 | 21.88 | 1.19 | 5.75 | 21.04 | 22.51 | 20.79 | 114489 |
| 1730936100 | 20.69 | 0.37 | 1.82 | 21 | 21.2941 | 20.47 | 90268 |
| 1730849700 | 20.32 | -0.45 | -2.17 | 21.04 | 21.45 | 20.21 | 71138 |
| 1730763300 | 20.77 | 0.3 | 1.47 | 20.47 | 20.84 | 19.65 | 143703 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
